Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	54.08	54.18	54.08	54.13	217,260	-0.05(-0.09%)
Aug 30, 2022	54.16	54.26	54.07	54.18	293,879	-0.08(-0.14%)
Aug 29, 2022	54.30	54.31	54.14	54.26	816,476	-0.11(-0.19%)
Aug 26, 2022	54.40	54.40	54.30	54.36	155,302	-0.03(-0.05%)
Aug 25, 2022	54.39	54.44	54.33	54.39	246,420	-0.07(-0.12%)
Aug 24, 2022	54.55	54.55	54.32	54.46	210,741	-0.11(-0.19%)
Aug 23, 2022	54.54	54.67	54.48	54.56	215,203	+0.05(+0.09%)
Aug 22, 2022	54.55	54.60	54.48	54.52	346,846	-0.13(-0.25%)
Aug 19, 2022	54.74	54.74	54.61	54.65	661,045	-0.31(-0.56%)
Aug 18, 2022	55.12	55.12	54.89	54.96	819,334	-0.08(-0.14%)
Aug 17, 2022	55.28	55.28	55.01	55.03	357,980	-0.38(-0.69%)
Aug 16, 2022	55.53	55.53	55.38	55.42	263,498	-0.10(-0.17%)
Aug 15, 2022	55.53	55.53	55.47	55.51	205,813	+0.00(+0.00%)
Aug 12, 2022	55.51	55.54	55.42	55.51	242,271	+0.14(+0.26%)
Aug 11, 2022	55.55	55.55	55.31	55.37	167,119	-0.13(-0.24%)
Aug 10, 2022	55.52	55.58	55.42	55.50	394,756	+0.10(+0.17%)
Aug 09, 2022	55.39	55.44	55.36	55.41	170,730	-0.02(-0.03%)
Aug 08, 2022	55.46	55.49	55.41	55.43	143,557	+0.06(+0.10%)
Aug 05, 2022	55.46	55.49	55.31	55.37	171,576	-0.28(-0.50%)
Aug 04, 2022	55.64	55.65	55.58	55.65	164,424	+0.03(+0.05%)
Aug 03, 2022	55.54	55.62	55.38	55.62	198,394	+0.19(+0.35%)
Aug 02, 2022	55.62	55.67	55.43	55.43	178,306	-0.11(-0.19%)
Aug 01, 2022	55.46	55.53	55.45	55.53	116,741	+0.15(+0.27%)
Jul 29, 2022	55.34	55.45	55.34	55.38	134,079	+0.02(+0.03%)
Jul 28, 2022	55.20	55.40	55.20	55.36	212,229	+0.23(+0.42%)
Jul 27, 2022	55.05	55.18	55.05	55.13	179,190	+0.12(+0.23%)
Jul 26, 2022	55.10	55.11	54.95	55.01	310,141	+0.11(+0.19%)
Jul 25, 2022	54.99	55.01	54.88	54.90	174,768	-0.22(-0.40%)
Jul 22, 2022	55.13	55.17	55.00	55.12	274,084	+0.26(+0.47%)
Jul 21, 2022	54.87	54.88	54.81	54.87	241,702	+0.05(+0.09%)
Jul 20, 2022	54.95	54.96	54.75	54.82	165,589	+0.05(+0.09%)
Jul 19, 2022	54.78	54.79	54.66	54.77	482,193	+0.04(+0.07%)
Jul 18, 2022	54.88	54.88	54.73	54.73	223,263	-0.04(-0.07%)
Jul 15, 2022	54.73	54.87	54.73	54.77	442,905	-0.01(-0.02%)
Jul 14, 2022	54.65	54.82	54.59	54.78	545,138	+0.02(+0.04%)
Jul 13, 2022	54.48	54.79	54.38	54.76	658,891	+0.10(+0.18%)
Jul 12, 2022	54.67	54.72	54.59	54.66	351,883	+0.18(+0.33%)
Jul 11, 2022	54.51	54.55	54.44	54.48	358,376	+0.13(+0.25%)
Jul 08, 2022	54.45	54.45	54.28	54.35	151,094	-0.02(-0.04%)
Jul 07, 2022	54.46	54.46	54.28	54.37	444,241	+0.08(+0.14%)
Jul 06, 2022	54.40	54.42	54.18	54.29	483,950	+0.03(+0.05%)
Jul 05, 2022	54.27	54.34	54.23	54.26	633,975	+0.15(+0.28%)
Jul 01, 2022	54.17	54.43	54.09	54.11	1,230,583	+0.09(+0.16%)
Jun 30, 2022	53.98	54.15	53.98	54.02	258,991	+0.20(+0.37%)
Jun 29, 2022	53.62	53.86	53.62	53.82	232,561	+0.21(+0.39%)
Jun 28, 2022	53.53	53.64	53.49	53.61	441,349	+0.02(+0.04%)
Jun 27, 2022	53.60	53.71	53.55	53.59	329,876	-0.14(-0.27%)
Jun 24, 2022	53.62	53.75	53.52	53.73	867,546	+0.19(+0.36%)
Jun 23, 2022	53.54	53.71	53.51	53.54	611,007	+0.10(+0.18%)
Jun 22, 2022	53.45	53.58	53.36	53.45	342,878	+0.32(+0.59%)
Jun 21, 2022	53.34	53.40	53.09	53.13	519,614	-0.24(-0.45%)
Jun 17, 2022	53.34	53.45	53.19	53.37	241,555	-0.02(-0.04%)
Jun 16, 2022	53.16	53.41	53.08	53.39	642,946	+0.01(+0.02%)
Jun 15, 2022	53.19	53.38	53.11	53.38	398,205	+0.32(+0.59%)
Jun 14, 2022	53.11	53.28	52.99	53.06	619,405	+0.09(+0.16%)
Jun 13, 2022	53.68	53.94	52.92	52.98	3,214,634	-1.14(-2.10%)
Jun 10, 2022	54.16	54.25	54.11	54.12	340,864	-0.29(-0.53%)
Jun 09, 2022	54.52	54.55	54.40	54.40	232,038	-0.26(-0.47%)
Jun 08, 2022	54.75	54.80	54.66	54.66	275,856	-0.21(-0.38%)
Jun 07, 2022	54.88	55.01	54.87	54.87	238,516	+0.03(+0.05%)
Jun 06, 2022	54.91	54.98	54.84	54.84	350,209	-0.12(-0.23%)
Jun 03, 2022	54.91	55.05	54.88	54.97	337,031	-0.09(-0.16%)
Jun 02, 2022	54.93	55.07	54.93	55.05	760,601	+0.10(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.